Travel + Leisure Co. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	58.150	58.150	58.150	58.150	53.300	0
2024-09-02	58.150	58.150	58.150	58.150	53.300	0
2024-08-30	58.150	58.150	44.400	58.150	53.300	0
2024-08-29	58.150	58.150	43.919	58.150	53.300	84
2024-08-28	58.150	58.150	43.332	58.150	53.300	121
2024-08-27	58.150	58.150	58.150	58.150	53.300	0
2024-08-23	58.150	58.150	58.150	58.150	53.300	0
2024-08-22	58.150	58.150	58.150	58.150	53.300	0
2024-08-21	58.150	58.150	42.840	58.150	53.300	500
2024-08-20	58.150	58.150	42.460	58.150	53.300	377
2024-08-19	58.150	58.150	42.990	58.150	53.300	24
2024-08-16	58.150	58.150	58.150	58.150	53.300	0
2024-08-15	58.150	58.150	43.150	58.150	53.300	1
2024-08-14	58.150	58.150	42.130	58.150	53.300	73
2024-08-13	58.150	58.150	41.300	58.150	53.300	1
2024-08-12	58.150	58.150	41.830	58.150	53.300	1
2024-08-09	58.150	58.150	58.150	58.150	53.300	0
2024-08-08	58.150	58.150	40.260	58.150	53.300	70
2024-08-07	58.150	58.150	41.410	58.150	53.300	204
2024-08-06	58.150	58.150	40.910	58.150	53.300	59
2024-08-05	58.150	58.150	39.970	58.150	53.300	302
2024-08-02	58.150	58.150	41.940	58.150	53.300	154
2024-08-01	58.150	58.150	58.150	58.150	53.300	0
2024-07-31	58.150	58.150	46.720	58.150	53.300	2
2024-07-30	58.150	58.150	46.830	58.150	53.300	0
2024-07-29	58.150	58.150	46.130	58.150	53.300	105
2024-07-26	58.150	58.150	58.150	58.150	53.300	0
2024-07-25	58.150	58.150	58.150	58.150	53.300	0
2024-07-24	58.150	58.150	45.480	58.150	53.300	423
2024-07-23	58.150	58.150	58.150	58.150	53.300	0
2024-07-22	58.150	58.150	58.150	58.150	53.300	0
2024-07-19	58.150	58.150	47.918	58.150	53.300	109
2024-07-18	58.150	58.150	49.733	58.150	53.300	315
2024-07-17	58.150	58.150	49.133	58.150	53.300	63
2024-07-16	58.150	58.150	49.190	58.150	53.300	2
2024-07-15	58.150	58.150	47.600	58.150	53.300	1
2024-07-12	58.150	58.150	47.509	58.150	53.300	100
2024-07-11	58.150	58.150	45.470	58.150	53.300	50
2024-07-10	58.150	58.150	58.150	58.150	53.300	0
2024-07-09	58.150	58.150	43.120	58.150	53.300	36
2024-07-08	58.150	58.150	43.470	58.150	53.300	6
2024-07-05	58.150	58.150	42.740	58.150	53.300	5
2024-07-04	58.150	58.150	58.150	58.150	53.300	0
2024-07-03	58.150	58.150	43.339	58.150	53.300	229
2024-07-02	58.150	58.150	42.950	58.150	53.300	0
2024-07-01	58.150	58.150	58.150	58.150	53.300	0
2024-06-28	58.150	58.150	44.950	58.150	53.300	2
2024-06-27	58.150	58.150	58.150	58.150	53.300	0
2024-06-26	58.150	58.150	44.100	58.150	53.300	0
2024-06-25	58.150	58.150	58.150	58.150	53.300	0
2024-06-24	58.150	58.150	58.150	58.150	53.300	0
2024-06-21	58.150	58.150	58.150	58.150	53.300	0
2024-06-20	58.150	58.150	44.480	58.150	53.300	8
2024-06-19	58.150	58.150	58.150	58.150	53.300	0
2024-06-18	58.150	58.150	44.640	58.150	53.300	0
2024-06-17	58.150	58.150	43.990	58.150	53.300	0
2024-06-14	58.150	58.150	43.485	58.150	53.300	12
2024-06-13	58.150	58.150	58.150	58.150	52.842	0
2024-06-12	58.150	58.150	45.350	58.150	52.842	2
2024-06-11	58.150	58.150	43.920	58.150	52.842	0

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.6000 USD
2026-06-11	0.6000 USD
2026-03-19	0.6000 USD
2025-12-11	0.5600 USD
2025-09-11	0.5600 USD
2025-06-13	0.5600 USD
2025-03-14	0.5600 USD
2024-12-13	0.5000 USD
2024-09-13	0.5000 USD
2024-06-14	0.5000 USD
2024-03-20	0.5000 USD
2023-12-14	0.4500 USD
2023-09-14	0.4500 USD
2023-06-14	0.4500 USD
2023-03-14	0.4500 USD
2022-12-14	0.4000 USD
2022-09-14	0.4000 USD
2022-06-14	0.4000 USD
2022-03-14	0.4000 USD
2021-12-14	0.3500 USD
2021-09-14	0.3000 USD
2021-06-14	0.3000 USD
2021-03-12	0.3000 USD
2020-12-14	0.3000 USD
2020-09-14	0.3000 USD
2020-06-12	0.5000 USD
2020-03-13	0.5000 USD
2019-12-12	0.4500 USD
2019-09-12	0.4500 USD
2019-06-13	0.4500 USD
2019-03-15	0.4500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.